| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 14.63 | 14.89 | 14.59 | 14.85 | 14.85 | +0.22 (+1.50%) | 199,810 |
| 19 Dec 2019 | USD | 15.01 | 15.01 | 14.55 | 14.63 | 14.63 | -0.41 (-2.73%) | 91,817 |
| 18 Dec 2019 | USD | 15.12 | 15.21 | 15.01 | 15.04 | 15.04 | -0.05 (-0.33%) | 55,168 |
| 17 Dec 2019 | USD | 15.16 | 15.16 | 14.7 | 15.09 | 15.09 | -0.02 (-0.13%) | 60,074 |
| 16 Dec 2019 | USD | 15.1 | 15.22 | 15.01 | 15.11 | 15.11 | +0.05 (+0.33%) | 60,059 |
| 13 Dec 2019 | USD | 15.34 | 15.4 | 14.96 | 15.06 | 15.06 | -0.34 (-2.21%) | 80,260 |
| 12 Dec 2019 | USD | 15.57 | 15.73 | 15.32 | 15.4 | 15.4 | -0.18 (-1.16%) | 65,099 |
| 11 Dec 2019 | USD | 15.45 | 15.7 | 15.38 | 15.58 | 15.58 | +0.13 (+0.84%) | 89,099 |
| 10 Dec 2019 | USD | 15.25 | 15.53 | 15.23 | 15.45 | 15.45 | +0.18 (+1.18%) | 46,790 |
| 9 Dec 2019 | USD | 15.27 | 15.38 | 15.21 | 15.27 | 15.27 | -0.04 (-0.26%) | 81,082 |
| 6 Dec 2019 | USD | 15.42 | 15.43 | 15.24 | 15.31 | 15.31 | +0.03 (+0.20%) | 83,517 |
| 5 Dec 2019 | USD | 15.43 | 15.45 | 15.24 | 15.28 | 15.28 | -0.11 (-0.71%) | 36,370 |
| 4 Dec 2019 | USD | 15.49 | 15.5 | 15.29 | 15.39 | 15.39 | 0.0 (0.0%) | 82,804 |
| 3 Dec 2019 | USD | 15.2 | 15.535 | 15.03 | 15.39 | 15.39 | +0.04 (+0.26%) | 82,643 |
| 2 Dec 2019 | USD | 15.81 | 15.89 | 15.29 | 15.35 | 15.35 | -0.46 (-2.91%) | 92,828 |
| 29 Nov 2019 | USD | 15.84 | 15.945 | 15.7183 | 15.81 | 15.81 | -0.09 (-0.57%) | 23,310 |
| 28 Nov 2019 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.51 | 15.93 | 15.5 | 15.9 | 15.9 | +0.39 (+2.51%) | 96,345 |
| 26 Nov 2019 | USD | 15.96 | 16.06 | 15.39 | 15.51 | 15.51 | -0.44 (-2.76%) | 388,329 |
| 25 Nov 2019 | USD | 16.03 | 16.1 | 15.59 | 15.95 | 15.95 | +0.02 (+0.13%) | 120,189 |
| 22 Nov 2019 | USD | 16.5 | 16.5 | 15.25 | 15.93 | 15.93 | -0.49 (-2.98%) | 145,553 |
| 21 Nov 2019 | USD | 16.39 | 16.46 | 16.2314 | 16.42 | 16.42 | -0.075 (-0.45%) | 71,366 |
| 20 Nov 2019 | USD | 16.18 | 16.86 | 16.18 | 16.495 | 16.495 | +0.225 (+1.38%) | 129,959 |
| 19 Nov 2019 | USD | 16.38 | 16.43 | 16.06 | 16.27 | 16.27 | -0.52 (-3.10%) | 105,715 |
| 18 Nov 2019 | USD | 16.82 | 17.045 | 16.75 | 16.79 | 16.79 | -0.1 (-0.59%) | 59,063 |
| 15 Nov 2019 | USD | 17.01 | 17.01 | 16.75 | 16.89 | 16.89 | -0.08 (-0.47%) | 62,796 |
| 14 Nov 2019 | USD | 16.94 | 17.11 | 16.86 | 16.97 | 16.97 | +0.08 (+0.47%) | 66,756 |
| 13 Nov 2019 | USD | 16.62 | 16.95 | 16.47 | 16.89 | 16.89 | +0.24 (+1.44%) | 44,879 |
| 12 Nov 2019 | USD | 16.6 | 16.88 | 16.56 | 16.65 | 16.65 | +0.11 (+0.67%) | 52,533 |
| 11 Nov 2019 | USD | 16.56 | 16.74 | 16.43 | 16.54 | 16.54 | -0.05 (-0.30%) | 46,221 |
